Skip to main content

Barclays Plc ADR (NY: BCS )

9.450 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.300 7.345 7.195 7.208 26,302,990 -0.17(-2.35%)
Mar 30, 2022 7.546 7.555 7.363 7.382 16,195,246 -0.26(-3.46%)
Mar 29, 2022 7.619 7.683 7.532 7.646 19,670,960 +0.26(+3.58%)
Mar 28, 2022 7.975 7.984 7.309 7.382 43,286,084 -0.88(-10.61%)
Mar 25, 2022 8.212 8.267 8.171 8.258 6,932,188 -0.02(-0.22%)
Mar 24, 2022 8.248 8.312 8.194 8.276 3,747,760 -0.03(-0.33%)
Mar 23, 2022 8.367 8.413 8.277 8.303 4,721,142 -0.18(-2.15%)
Mar 22, 2022 8.413 8.545 8.394 8.486 9,904,763 +0.23(+2.76%)
Mar 21, 2022 8.276 8.321 8.212 8.258 6,589,379 -0.15(-1.74%)
Mar 18, 2022 8.276 8.404 8.232 8.404 8,023,376 -0.04(-0.43%)
Mar 17, 2022 8.340 8.458 8.239 8.440 9,115,437 -0.06(-0.75%)
Mar 16, 2022 8.303 8.518 8.285 8.504 8,040,638 +0.35(+4.25%)
Mar 15, 2022 8.185 8.239 8.029 8.157 10,687,285 +0.06(+0.79%)
Mar 14, 2022 8.084 8.257 8.025 8.093 11,143,711 +0.41(+5.34%)
Mar 11, 2022 7.874 7.929 7.683 7.683 5,535,138 -0.03(-0.36%)
Mar 10, 2022 7.728 7.834 7.619 7.710 7,953,199 -0.19(-2.42%)
Mar 09, 2022 7.856 7.984 7.824 7.902 9,325,839 +0.35(+4.59%)
Mar 08, 2022 7.555 7.810 7.386 7.555 16,511,554 +0.31(+4.28%)
Mar 07, 2022 7.500 7.582 7.190 7.245 13,582,523 -0.40(-5.25%)
Mar 04, 2022 7.902 7.902 7.564 7.646 13,587,473 -0.68(-8.21%)
Mar 03, 2022 8.586 8.604 8.308 8.331 7,503,686 -0.27(-3.08%)
Mar 02, 2022 8.569 8.623 8.475 8.596 7,598,345 +0.29(+3.44%)
Mar 01, 2022 8.667 8.694 8.239 8.310 10,852,414 -0.53(-5.96%)
Feb 28, 2022 8.774 8.908 8.725 8.837 10,571,802 -0.40(-4.35%)
Feb 25, 2022 9.105 9.270 9.163 9.238 7,128,621 +0.37(+4.12%)
Feb 24, 2022 8.792 8.881 8.573 8.872 11,891,752 -0.71(-7.45%)
Feb 23, 2022 9.881 9.988 9.571 9.587 6,407,889 +0.24(+2.58%)
Feb 22, 2022 9.337 9.458 9.256 9.346 6,461,095 -0.02(-0.19%)
Feb 18, 2022 9.363 0 -0.04(-0.47%)
Feb 17, 2022 9.551 9.573 9.377 9.408 9,493,030 -0.21(-2.23%)
Feb 16, 2022 9.587 9.698 9.587 9.622 3,762,300 -0.08(-0.83%)
Feb 15, 2022 9.658 9.752 9.645 9.703 6,139,584 +0.17(+1.78%)
Feb 14, 2022 9.738 9.770 9.421 9.533 19,387,490 -0.35(-3.52%)
Feb 11, 2022 9.988 10.20 9.836 9.881 9,593,778 -0.29(-2.89%)
Feb 10, 2022 10.20 10.38 10.15 10.18 3,660,426 -0.02(-0.18%)
Feb 09, 2022 10.22 10.29 10.18 10.19 3,695,768 -0.03(-0.26%)
Feb 08, 2022 10.13 10.22 10.11 10.22 5,229,199 +0.10(+0.97%)
Feb 07, 2022 10.02 10.15 9.988 10.12 3,916,659 +0.13(+1.34%)
Feb 04, 2022 9.783 10.03 9.707 9.988 6,191,334 -0.06(-0.62%)
Feb 03, 2022 10.16 10.03 10.05 5,637,858 -0.04(-0.44%)
Feb 02, 2022 10.03 10.13 9.970 10.10 3,495,525 +0.16(+1.62%)
Feb 01, 2022 9.747 9.952 9.729 9.935 3,238,469 +0.21(+2.20%)
Jan 31, 2022 9.613 9.720 9.720 4,151,145 +0.07(+0.74%)
Jan 28, 2022 9.587 9.658 9.470 9.649 6,701,925 -0.21(-2.17%)
Jan 27, 2022 10.05 10.09 9.756 9.863 9,036,717 +0.01(+0.09%)
Jan 26, 2022 10.02 10.07 9.801 9.854 6,839,971 +0.08(+0.82%)
Jan 25, 2022 9.578 9.832 9.421 9.774 6,257,673 +0.29(+3.01%)
Jan 24, 2022 9.417 9.506 9.149 9.488 7,096,876 -0.21(-2.12%)
Jan 21, 2022 9.854 9.854 9.645 9.694 8,919,433 -0.29(-2.95%)
Jan 20, 2022 10.11 10.21 9.970 9.988 5,811,122 -0.22(-2.19%)
Jan 19, 2022 10.34 10.35 10.18 10.21 11,737,467 -0.21(-1.97%)
Jan 18, 2022 10.52 10.56 10.34 10.42 13,249,235 -0.37(-3.47%)
Jan 14, 2022 10.79 0 +0.02(+0.17%)
Jan 13, 2022 10.73 10.89 10.71 10.77 5,681,273 +0.21(+1.94%)
Jan 12, 2022 10.49 10.59 10.47 10.57 3,558,689 +0.22(+2.16%)
Jan 11, 2022 10.20 10.35 10.17 10.35 5,325,191 +0.04(+0.35%)
Jan 10, 2022 10.28 10.32 10.19 10.31 6,258,020 +0.18(+1.76%)
Jan 07, 2022 9.961 10.15 9.939 10.13 4,993,551 +0.17(+1.70%)
Jan 06, 2022 9.783 9.961 9.738 9.961 3,357,691 +0.31(+3.24%)
Jan 05, 2022 9.792 9.819 9.640 9.649 3,679,372 +0.00(+0.00%)
Jan 04, 2022 9.604 9.738 9.587 9.649 4,955,803 +0.20(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.